Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.21 | 19.21 | 19.21 | 0 | -0.14(-0.73%) | |
Dec 28, 2017 | 19.07 | 19.40 | 19.07 | 19.35 | 216,267 | +0.21(+1.07%) |
Dec 27, 2017 | 19.02 | 19.21 | 18.97 | 19.15 | 191,078 | +0.19(+1.01%) |
Dec 26, 2017 | 18.88 | 19.01 | 18.85 | 18.96 | 162,942 | +0.06(+0.31%) |
Dec 22, 2017 | 18.92 | 18.97 | 18.74 | 18.90 | 204,429 | +0.03(+0.16%) |
Dec 21, 2017 | 19.10 | 19.10 | 18.85 | 18.87 | 196,110 | -0.21(-1.12%) |
Dec 20, 2017 | 19.50 | 19.60 | 19.06 | 19.08 | 303,724 | -0.38(-1.94%) |
Dec 19, 2017 | 19.71 | 19.93 | 19.40 | 19.46 | 613,007 | -0.24(-1.24%) |
Dec 18, 2017 | 19.73 | 19.94 | 19.67 | 19.70 | 446,057 | +0.02(+0.11%) |
Dec 15, 2017 | 19.30 | 19.72 | 19.30 | 19.68 | 1,113,067 | +0.36(+1.88%) |
Dec 14, 2017 | 19.30 | 19.35 | 19.13 | 19.32 | 293,890 | -0.01(-0.08%) |
Dec 13, 2017 | 19.07 | 19.35 | 19.07 | 19.33 | 289,786 | +0.24(+1.28%) |
Dec 12, 2017 | 18.99 | 19.13 | 18.90 | 19.09 | 312,323 | +0.09(+0.47%) |
Dec 11, 2017 | 18.73 | 19.02 | 18.73 | 19.00 | 304,004 | +0.24(+1.30%) |
Dec 08, 2017 | 18.75 | 18.87 | 18.74 | 18.76 | 132,852 | +0.00(+0.00%) |
Dec 07, 2017 | 18.71 | 18.78 | 18.57 | 278,911 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.76 | 18.89 | 18.62 | 18.74 | 122,733 | -0.07(-0.35%) |
Dec 05, 2017 | 18.97 | 19.01 | 18.73 | 18.81 | 261,292 | -0.16(-0.86%) |
Dec 04, 2017 | 19.30 | 19.34 | 18.96 | 18.97 | 254,467 | -0.28(-1.46%) |
Dec 01, 2017 | 19.37 | 19.37 | 19.08 | 19.25 | 321,622 | -0.05(-0.27%) |
Nov 30, 2017 | 19.58 | 19.58 | 19.26 | 19.30 | 523,303 | -0.26(-1.32%) |
Nov 29, 2017 | 19.54 | 19.72 | 19.48 | 19.56 | 223,105 | -0.04(-0.19%) |
Nov 28, 2017 | 19.60 | 19.70 | 19.47 | 19.60 | 273,632 | +0.03(+0.15%) |
Nov 27, 2017 | 19.71 | 19.75 | 19.56 | 19.57 | 314,334 | -0.07(-0.38%) |
Nov 24, 2017 | 19.76 | 19.78 | 19.57 | 19.64 | 172,428 | -0.03(-0.15%) |
Nov 22, 2017 | 19.64 | 19.75 | 19.63 | 19.67 | 197,492 | -0.04(-0.19%) |
Nov 21, 2017 | 19.39 | 19.72 | 19.39 | 19.71 | 404,198 | +0.39(+2.03%) |
Nov 20, 2017 | 19.42 | 19.53 | 19.25 | 19.32 | 182,209 | -0.10(-0.53%) |
Nov 17, 2017 | 19.29 | 19.52 | 19.29 | 19.42 | 354,633 | +0.04(+0.19%) |
Nov 16, 2017 | 19.30 | 19.49 | 19.22 | 19.39 | 332,651 | +0.13(+0.69%) |
Nov 15, 2017 | 19.25 | 19.43 | 19.15 | 19.25 | 335,164 | -0.05(-0.27%) |
Nov 14, 2017 | 19.03 | 19.45 | 19.02 | 19.30 | 412,667 | +0.17(+0.89%) |
Nov 13, 2017 | 19.05 | 19.33 | 18.93 | 19.13 | 455,310 | +0.04(+0.19%) |
Nov 10, 2017 | 19.25 | 19.52 | 19.05 | 19.10 | 428,905 | -0.20(-1.03%) |
Nov 09, 2017 | 19.29 | 19.42 | 19.05 | 19.30 | 367,264 | -0.07(-0.34%) |
Nov 08, 2017 | 19.05 | 19.42 | 19.05 | 19.36 | 442,027 | +0.21(+1.08%) |
Nov 07, 2017 | 18.82 | 19.16 | 18.74 | 19.16 | 281,136 | +0.42(+2.25%) |
Nov 06, 2017 | 18.83 | 18.84 | 18.52 | 18.73 | 429,785 | -0.04(-0.20%) |
Nov 03, 2017 | 18.39 | 18.77 | 18.39 | 18.77 | 380,708 | +0.32(+1.72%) |
Nov 02, 2017 | 18.34 | 18.52 | 18.28 | 18.45 | 333,984 | +0.19(+1.01%) |
Nov 01, 2017 | 18.34 | 18.58 | 18.18 | 18.27 | 246,445 | +0.01(+0.08%) |
Oct 31, 2017 | 18.25 | 18.31 | 18.12 | 18.25 | 258,349 | +0.04(+0.20%) |
Oct 30, 2017 | 18.31 | 18.32 | 18.10 | 18.22 | 343,552 | -0.11(-0.61%) |
Oct 27, 2017 | 18.09 | 18.52 | 18.07 | 18.33 | 669,984 | +0.30(+1.64%) |
Oct 26, 2017 | 17.91 | 18.09 | 17.63 | 18.03 | 604,476 | +0.19(+1.08%) |
Oct 25, 2017 | 18.19 | 18.24 | 17.75 | 17.84 | 233,203 | -0.37(-2.03%) |
Oct 24, 2017 | 18.22 | 18.33 | 18.10 | 18.21 | 234,860 | +0.01(+0.08%) |
Oct 23, 2017 | 18.54 | 18.56 | 18.17 | 18.20 | 272,230 | -0.35(-1.87%) |
Oct 20, 2017 | 18.71 | 18.76 | 18.49 | 18.54 | 236,326 | -0.13(-0.71%) |
Oct 19, 2017 | 18.72 | 18.72 | 18.59 | 18.68 | 200,791 | -0.06(-0.32%) |
Oct 18, 2017 | 18.81 | 18.96 | 18.70 | 18.73 | 271,165 | -0.09(-0.47%) |
Oct 17, 2017 | 18.88 | 18.92 | 18.74 | 18.82 | 190,637 | -0.06(-0.31%) |
Oct 16, 2017 | 18.71 | 18.91 | 18.66 | 18.88 | 326,468 | +0.21(+1.15%) |
Oct 13, 2017 | 18.70 | 18.76 | 18.61 | 18.67 | 465,801 | +0.05(+0.28%) |
Oct 12, 2017 | 18.73 | 18.82 | 18.60 | 18.62 | 449,042 | -0.19(-1.02%) |
Oct 11, 2017 | 18.73 | 19.00 | 18.73 | 18.81 | 290,387 | +0.05(+0.28%) |
Oct 10, 2017 | 18.76 | 18.84 | 18.68 | 18.76 | 151,717 | +0.05(+0.28%) |
Oct 09, 2017 | 18.73 | 18.93 | 18.65 | 18.71 | 152,345 | -0.07(-0.39%) |
Oct 06, 2017 | 18.76 | 18.85 | 18.54 | 18.78 | 387,829 | -0.10(-0.55%) |
Oct 05, 2017 | 18.91 | 19.02 | 18.82 | 18.88 | 352,862 | +0.01(+0.04%) |
Oct 04, 2017 | 18.88 | 18.96 | 18.78 | 18.88 | 328,385 | -0.03(-0.16%) |
Oct 03, 2017 | 18.63 | 18.97 | 18.63 | 18.91 | 404,958 | +0.28(+1.51%) |